Dark

GOOG20271217P170
GOOG Dec 17 2027 170.00 Put (GOOG271217P00170000)
option OPRA

EOD

Jul 31, 2026

2.45+8.889%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.6000	2.6000	2.4500	2.4500	+8.889%	2	662	0.000%
2026-07-16	2.2500	2.2500	2.2500	2.2500	-8.163%	1	664	+8.889%
2026-07-06	2.4500	2.4500	2.4500	2.4500	-18.333%	1	664	0.000%
2026-06-29	3.0000	3.0000	3.0000	3.0000	+10.701%	40	664	-18.333%
2026-06-15	2.7100	2.7100	2.7100	2.7100	-3.214%	1	704	-9.594%
2026-05-26	2.8700	2.8700	2.8000	2.8000	-2.439%	2	703	-12.500%
2026-05-19	2.7500	2.8700	2.7300	2.8700	-1.034%	8	703	-14.634%
2026-05-05	2.1800	2.9000	2.1800	2.9000	-1.695%	4	703	-15.517%
2026-05-04	2.2500	2.9500	2.2500	2.9500	+4.982%	2	703	-16.949%
2026-05-01	2.8100	2.8100	2.8100	2.8100	-2.091%	1	703	-12.811%
2026-04-30	2.5100	3.3800	2.5100	2.8700	-32.311%	11	703	-14.634%
2026-04-22	4.2400	4.2400	4.2400	4.2400	-3.636%	2	699	-42.217%
2026-04-17	4.4000	4.4000	4.4000	4.4000	+8.108%	3	699	-44.318%
2026-04-14	4.0700	4.0700	4.0700	4.0700	-27.321%	1	702	-39.803%
2026-04-13	5.6500	5.6500	5.6000	5.6000	-18.248%	2	702	-56.250%
2026-04-01	6.8500	6.8500	6.8500	6.8500	-10.691%	1	702	-64.234%
2026-03-31	7.6700	7.6700	7.6700	7.6700	-11.432%	2	702	-68.057%
2026-03-27	8.6600	8.6600	8.6600	8.6600	+30.226%	20	702	-71.709%
2026-03-17	6.6500	6.6500	6.6500	6.6500	-3.623%	3	702	-63.158%
2026-03-16	6.9000	6.9000	6.9000	6.9000	-8.000%	1	704	-64.493%
2026-02-17	7.4500	7.5000	7.4500	7.5000	-2.597%	10	704	-67.333%
2026-02-13	7.7000	7.7000	7.7000	7.7000	+11.272%	1	705	-68.182%
2026-02-10	6.9200	6.9200	6.9200	6.9200	+4.848%	1	705	-64.595%
2026-02-05	6.6000	6.6000	6.6000	6.6000	+0.763%	10	705	-62.879%
2026-02-04	6.5500	6.5500	6.5500	6.5500	+3.150%	1	715	-62.595%
2026-01-23	6.3500	6.3500	6.3500	6.3500	-3.642%	2	716	-61.417%
2026-01-20	6.5900	6.5900	6.5900	6.5900	+1.385%	6	716	-62.822%
2026-01-16	6.4900	6.5000	6.4900	6.5000	-4.832%	3	717	-62.308%
2026-01-07	6.7000	6.8300	6.7000	6.8300	-10.132%	8	717	-64.129%
2025-12-29	7.6000	7.6000	7.6000	7.6000	-13.143%	2	722	-67.763%
2025-12-17	8.7500	8.7500	8.7500	8.7500	+4.415%	1	720	-72.000%
2025-12-16	8.3800	8.3800	8.3800	8.3800	-0.946%	2	720	-70.764%
2025-12-12	8.3800	8.7800	8.3800	8.4600	+0.714%	5	720	-71.040%
2025-12-11	8.0400	8.4000	8.0400	8.4000	-4.545%	2	718	-70.833%
2025-12-04	8.8000	8.8000	8.8000	8.8000	-0.452%	1	719	-72.159%
2025-12-02	8.8400	8.8400	8.8400	8.8400	-4.121%	5	719	-72.285%
2025-11-26	9.3200	9.3200	9.2200	9.2200	+1.319%	6	716	-73.427%
2025-11-25	8.8700	9.1000	8.6600	9.1000	-0.979%	3	716	-73.077%
2025-11-24	9.1900	9.1900	9.1900	9.1900	-9.902%	2	716	-73.341%
2025-11-21	10.7000	10.7100	10.2000	10.2000	-1.354%	4	716	-75.980%
2025-11-19	9.8000	10.3500	9.8000	10.3400	-4.788%	4	716	-76.306%
2025-11-18	10.9500	10.9500	10.8600	10.8600	+4.423%	21	715	-77.440%
2025-11-17	10.5000	10.5000	10.4000	10.4000	-7.965%	8	694	-76.442%
2025-11-14	11.7000	11.7000	11.3000	11.3000	+14.141%	4	690	-78.319%
2025-11-03	9.9000	10.1500	9.9000	9.9000	-3.415%	4	686	-75.253%
2025-10-31	10.1000	10.2500	10.1000	10.2500	+14.525%	2	686	-76.098%
2025-10-30	8.9000	9.0500	8.8000	8.9500	-11.996%	14	686	-72.626%
2025-10-29	10.1700	10.1700	10.1700	10.1700	-1.166%	1	689	-75.910%
2025-10-28	10.1400	10.2900	10.1400	10.2900	+4.044%	2	689	-76.190%
2025-10-27	9.8100	9.9500	9.8100	9.8900	-7.223%	11	683	-75.228%
2025-10-24	10.6600	10.6600	10.6600	10.6600	-6.900%	15	683	-77.017%
2025-10-23	11.1700	11.4500	11.1700	11.4500	-3.620%	5	690	-78.603%
2025-10-22	11.6600	11.8800	11.6600	11.8800	+0.253%	2	689	-79.377%
2025-10-21	11.7100	12.1300	11.7100	11.8500	+7.727%	103	689	-79.325%
2025-10-20	11.0000	11.0000	11.0000	11.0000	-7.563%	100	702	-77.727%
2025-10-17	11.8700	12.0700	11.8700	11.9000	-0.916%	3	602	-79.412%
2025-10-16	11.9000	12.0400	11.8400	12.0100	+4.253%	6	603	-79.600%
2025-10-15	11.5200	11.5200	11.5200	11.5200	-3.356%	1	604	-78.733%
2025-10-14	11.9200	11.9200	11.9200	11.9200	-5.020%	1	604	-79.446%
2025-10-10	12.5500	12.7700	12.5500	12.5500	+3.462%	202	603	-80.478%
2025-10-09	11.9000	12.1500	11.9000	12.1300	+5.204%	34	403	-79.802%
2025-10-07	11.4100	11.5300	11.4100	11.5300	+2.307%	2	387	-78.751%
2025-10-06	11.2700	11.2700	11.2700	11.2700	-2.000%	1	387	-78.261%
2025-10-02	11.0700	11.5000	11.0700	11.5000	-2.128%	2	388	-78.696%
2025-10-01	11.6200	11.7500	11.6200	11.7500	+1.556%	2	388	-79.149%
2025-09-30	11.5700	11.5700	11.5700	11.5700	+4.234%	1	388	-78.825%
2025-09-25	11.1000	11.1000	11.1000	11.1000	+4.717%	15	388	-77.928%
2025-09-23	10.4300	10.6000	10.3800	10.6000	+0.760%	4	388	-76.887%
2025-09-22	10.3600	10.5200	10.3600	10.5200	+3.036%	2	387	-76.711%
2025-09-19	10.2500	10.2500	10.2100	10.2100	-8.430%	3	388	-76.004%
2025-09-17	10.8000	11.1500	10.8000	11.1500	+4.206%	2	388	-78.027%
2025-09-16	10.7500	10.8000	10.7000	10.7000	-0.650%	11	388	-77.103%
2025-09-15	10.6700	10.7700	10.6000	10.7700	-4.267%	8	386	-77.252%
2025-09-12	11.2200	11.2500	11.2200	11.2500	+0.267%	3	382	-78.222%
2025-09-11	11.3000	11.4700	11.2200	11.2200	-1.058%	3	379	-78.164%
2025-09-10	11.2000	11.3400	11.2000	11.3400	-2.994%	2	379	-78.395%
2025-09-08	11.8000	11.8000	11.6900	11.6900	-0.511%	7	379	-79.042%
2025-09-05	11.7000	11.9000	11.7000	11.7500	-1.094%	11	381	-79.149%
2025-09-03	12.6400	12.6400	11.8800	11.8800	-22.353%	55	381	-79.377%
2025-09-02	15.4300	15.6100	15.0900	15.3000	+4.866%	7	383	-83.987%
2025-08-29	14.6800	14.9400	14.5800	14.5900	-1.949%	19	371	-83.208%
2025-08-28	14.6800	14.9100	14.6600	14.8800	-4.370%	4	371	-83.535%
2025-08-27	15.3500	15.5600	15.3500	15.5600	-1.892%	2	370	-84.254%
2025-08-26	15.6200	15.8800	15.5600	15.8600	+5.103%	12	370	-84.552%
2025-08-25	14.9000	15.0900	14.8700	15.0900	-3.145%	3	370	-83.764%
2025-08-22	15.5700	15.6500	14.8700	15.5800	-6.145%	14	369	-84.275%
2025-08-21	16.0700	16.6000	16.0700	16.6000	-4.598%	4	367	-85.241%
2025-08-20	17.3000	17.4000	17.1200	17.4000	+5.455%	34	366	-85.920%
2025-08-19	16.4700	16.6500	16.4700	16.5000	+5.634%	102	389	-85.152%
2025-08-15	15.6500	15.6500	15.6200	15.6200	-2.679%	2	289	-84.315%
2025-08-12	16.4000	16.4000	16.0500	16.0500	-4.464%	2	289	-84.735%
2025-08-11	16.7500	16.8000	16.5500	16.8000	-0.238%	10	289	-85.417%
2025-08-08	17.4600	17.4600	16.6800	16.8400	-7.166%	167	288	-85.451%
2025-08-07	18.1300	18.1400	18.1300	18.1400	+1.625%	59	385	-86.494%
2025-08-06	17.8500	17.8500	17.8500	17.8500	-2.989%	1	326	-86.275%
2025-08-04	18.4500	18.4500	18.4000	18.4000	-7.769%	2	326	-86.685%
2025-08-01	19.8000	19.9500	19.8000	19.9500	+11.765%	2	324	-87.719%
2025-07-30	18.0000	18.0000	17.8500	17.8500	-1.053%	2	325	-86.275%
2025-07-29	18.2200	18.2200	18.0400	18.0400	-5.053%	79	327	-86.419%
2025-07-28	18.8500	19.0000	18.8100	19.0000	+1.604%	22	263	-87.105%
2025-07-25	18.6500	18.7000	18.6500	18.7000	+0.268%	10	263	-86.898%
2025-07-24	19.2500	19.2500	18.6500	18.6500	-5.808%	40	257	-86.863%
2025-07-23	19.8500	19.8500	19.8000	19.8000	-0.503%	15	232	-87.626%
2025-07-22	20.2700	20.4000	19.7000	19.9000	-0.151%	4	219	-87.688%
2025-07-21	20.2000	20.4900	19.8700	19.9300	-8.157%	54	220	-87.707%
2025-07-17	21.8400	21.8900	21.7000	21.7000	-0.413%	5	198	-88.710%
2025-07-16	21.7900	21.7900	21.7900	21.7900	+0.461%	1	197	-88.756%
2025-07-15	22.0000	22.0000	21.6900	21.6900	-4.617%	11	197	-88.704%
2025-07-14	22.5100	22.7400	22.5100	22.7400	-0.044%	2	197	-89.226%
2025-07-11	23.6200	23.6200	22.7500	22.7500	-6.877%	13	197	-89.231%
2025-07-10	24.5000	24.5000	24.4300	24.4300	+1.580%	33	185	-89.971%
2025-07-09	24.5000	24.5000	24.0500	24.0500	-4.563%	9	153	-89.813%
2025-07-08	25.2000	25.2000	25.2000	25.2000	+3.025%	2	153	-90.278%
2025-07-07	24.0000	24.6000	24.0000	24.4600	+4.396%	14	153	-89.984%
2025-07-03	23.4500	23.7500	23.4300	23.4300	-5.218%	3	151	-89.543%
2025-07-01	25.2400	25.2400	24.7200	24.7200	+0.284%	7	151	-90.089%
2025-06-30	24.4500	24.7900	24.4500	24.6500	-3.295%	4	151	-90.061%
2025-06-27	25.3500	25.5200	25.3300	25.4900	-1.469%	15	151	-90.388%
2025-06-26	26.6000	26.6000	25.8000	25.8700	-2.598%	17	153	-90.530%
2025-06-25	26.7000	26.8900	26.1100	26.5600	-4.254%	19	144	-90.776%
2025-06-24	27.7400	27.7400	27.7400	27.7400	-7.533%	3	133	-91.168%
2025-06-23	30.0000	30.0000	30.0000	30.0000	+8.499%	10	130	-91.833%
2025-06-20	27.6700	27.8500	27.6000	27.6500	+8.219%	30	120	-91.139%
2025-06-16	25.5500	25.5500	25.5500	25.5500	+1.996%	3	115	-90.411%
2025-06-13	25.0500	25.0500	25.0500	25.0500	-0.949%	4	112	-90.220%
2025-06-12	25.2900	25.2900	25.2900	25.2900	+6.261%	2	112	-90.312%
2025-06-10	23.9100	23.9100	23.6500	23.8000	-8.637%	6	112	-89.706%
2025-06-06	26.3100	26.3100	26.0500	26.0500	-7.722%	22	114	-90.595%
2025-06-04	28.2300	28.2300	28.2300	28.2300	+0.821%	1	123	-91.321%
2025-06-03	28.0000	28.0000	28.0000	28.0000	+0.539%	6	123	-91.250%
2025-06-02	27.7000	27.8500	27.7000	27.8500	+0.760%	13	117	-91.203%
2025-05-30	27.6900	27.6900	27.6400	27.6400	+3.327%	40	104	-91.136%
2025-05-29	26.7500	26.7500	26.7500	26.7500	+1.672%	1	104	-90.841%
2025-05-27	26.2500	26.3100	26.2500	26.3100	-5.665%	2	103	-90.688%
2025-05-23	27.8900	27.8900	27.8900	27.8900	+6.005%	2	101	-91.215%
2025-05-22	26.2000	26.8000	26.2000	26.3100	-3.094%	5	101	-90.688%
2025-05-21	27.3500	27.3500	26.2000	27.1500	-6.379%	43	99	-90.976%
2025-05-20	29.0000	29.0000	29.0000	29.0000	+2.293%	1	94	-91.552%
2025-05-19	28.3500	28.3500	28.3500	28.3500	+1.250%	1	93	-91.358%
2025-05-14	28.0000	28.0000	28.0000	28.0000	-15.815%	1	92	-91.250%
2025-05-08	33.2600	33.2600	33.2600	33.2600	-7.225%	1	91	-92.634%
2025-05-07	36.0200	37.0500	35.8500	35.8500	+25.789%	3	91	-93.166%
2025-05-02	28.5000	28.5000	28.5000	28.5000	-6.065%	2	89	-91.404%
2025-05-01	30.6500	30.6500	30.3400	30.3400	-3.499%	31	89	-91.925%
2025-04-29	31.5000	31.5000	31.4400	31.4400	+0.447%	2	96	-92.207%
2025-04-28	31.3000	31.3000	31.3000	31.3000	+5.636%	1	95	-92.173%
2025-04-25	29.5000	29.6300	29.5000	29.6300	-6.677%	4	94	-91.731%
2025-04-24	31.7500	31.7500	31.7500	31.7500	-2.757%	1	95	-92.283%
2025-04-23	32.6500	32.6500	32.6500	32.6500	-7.898%	3	94	-92.496%
2025-04-22	35.5000	35.5000	35.3900	35.4500	-5.391%	9	91	-93.089%
2025-04-21	37.2500	37.4700	37.2500	37.4700	+6.147%	2	84	-93.461%
2025-04-17	35.4100	35.4100	35.3000	35.3000	+11.709%	12	85	-93.059%
2025-04-15	31.0000	31.6000	31.0000	31.6000	-3.452%	10	85	-92.247%
2025-04-09	38.9000	38.9000	32.7300	32.7300	-7.280%	4	76	-92.515%
2025-04-04	37.5400	37.5400	35.3000	35.3000	+0.828%	6	74	-93.059%
2025-03-31	35.0100	35.0100	35.0100	35.0100	+3.611%	1	73	-93.002%
2025-03-28	31.9000	33.7900	31.9000	33.7900	+28.724%	8	73	-92.749%
2025-03-25	26.2500	26.2500	26.2500	26.2500	-3.172%	3	71	-90.667%
2025-03-24	26.0000	27.1100	26.0000	27.1100	-8.721%	3	72	-90.963%
2025-03-21	29.7000	29.7000	29.7000	29.7000	-2.623%	2	71	-91.751%
2025-03-19	30.5000	30.5000	30.5000	30.5000	-1.613%	4	72	-91.967%
2025-03-18	29.7500	32.1000	29.7500	31.0000	+5.085%	5	68	-92.097%
2025-03-13	29.5000	29.5000	29.5000	29.5000	-1.667%	1	64	-91.695%
2025-03-12	30.0000	30.0000	30.0000	30.0000	+0.167%	1	64	-91.833%
2025-03-11	29.9500	29.9500	29.9500	29.9500	+1.801%	3	63	-91.820%
2025-03-10	28.7500	30.0000	28.7500	29.4200	+2.153%	44	60	-91.672%
2025-03-07	28.8000	28.8000	28.8000	28.8000	+2.236%	10	16	-91.493%
2025-03-05	28.1700	28.1700	28.1700	28.1700	-3.129%	1	16	-91.303%
2025-03-04	28.4200	29.0800	28.4200	29.0800	+6.716%	2	15	-91.575%
2025-03-03	27.5000	27.5000	27.2500	27.2500	+0.479%	6	14	-91.009%
2025-02-28	27.4600	27.4600	27.1200	27.1200	+0.968%	14	10	-90.966%
2025-02-27	26.3000	26.8600	26.3000	26.8600	+3.587%	3	4	-90.879%
2025-02-26	25.0000	25.9300	25.0000	25.9300	0.000%	2	2	-90.551%